Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.28 | 12.82 | 11.68 | 12.47 | 46,349 | +0.03(+0.25%) |
Nov 26, 2008 | 11.40 | 12.53 | 11.40 | 12.44 | 96,345 | +0.61(+5.18%) |
Nov 25, 2008 | 12.03 | 12.47 | 11.41 | 11.82 | 198,771 | -0.17(-1.38%) |
Nov 24, 2008 | 11.59 | 12.35 | 11.04 | 11.99 | 167,144 | +0.32(+2.73%) |
Nov 21, 2008 | 11.43 | 11.89 | 10.12 | 11.67 | 168,593 | +0.69(+6.28%) |
Nov 20, 2008 | 11.44 | 11.94 | 10.98 | 10.98 | 88,862 | -0.32(-2.85%) |
Nov 19, 2008 | 12.04 | 12.81 | 11.28 | 11.30 | 229,854 | -0.93(-7.59%) |
Nov 18, 2008 | 12.20 | 12.24 | 11.96 | 12.23 | 108,775 | +0.44(+3.72%) |
Nov 17, 2008 | 11.92 | 12.30 | 11.72 | 11.79 | 130,837 | -0.25(-2.10%) |
Nov 14, 2008 | 12.30 | 12.93 | 11.96 | 12.04 | 99,140 | -0.53(-4.24%) |
Nov 13, 2008 | 12.08 | 12.60 | 11.54 | 12.58 | 145,447 | +0.65(+5.45%) |
Nov 12, 2008 | 12.29 | 12.52 | 11.92 | 11.93 | 169,576 | -0.42(-3.41%) |
Nov 11, 2008 | 12.59 | 13.02 | 12.29 | 12.35 | 121,514 | -0.42(-3.32%) |
Nov 10, 2008 | 13.25 | 13.67 | 12.52 | 12.77 | 120,264 | -0.28(-2.18%) |
Nov 07, 2008 | 12.95 | 13.53 | 12.74 | 13.06 | 82,024 | +0.24(+1.89%) |
Nov 06, 2008 | 13.15 | 13.92 | 12.71 | 12.82 | 77,587 | -0.48(-3.58%) |
Nov 05, 2008 | 14.25 | 14.25 | 13.17 | 13.29 | 124,866 | -1.04(-7.24%) |
Nov 04, 2008 | 14.09 | 14.36 | 13.67 | 14.33 | 87,830 | +0.43(+3.07%) |
Nov 03, 2008 | 13.83 | 13.97 | 13.25 | 13.90 | 76,074 | +0.26(+1.94%) |
Oct 31, 2008 | 13.39 | 13.85 | 12.80 | 13.64 | 146,517 | +0.36(+2.68%) |
Oct 30, 2008 | 12.62 | 13.39 | 12.02 | 13.28 | 176,885 | +1.00(+8.17%) |
Oct 29, 2008 | 12.67 | 12.67 | 11.81 | 12.28 | 105,560 | -0.09(-0.69%) |
Oct 28, 2008 | 12.68 | 13.10 | 12.05 | 12.36 | 226,193 | -0.11(-0.89%) |
Oct 27, 2008 | 12.93 | 13.23 | 12.44 | 12.47 | 146,142 | -0.60(-4.60%) |
Oct 24, 2008 | 13.65 | 13.67 | 12.54 | 13.08 | 102,095 | -0.75(-5.44%) |
Oct 23, 2008 | 14.11 | 15.13 | 13.69 | 13.83 | 120,464 | -0.41(-2.86%) |
Oct 22, 2008 | 14.55 | 15.06 | 14.22 | 14.24 | 61,303 | -0.81(-5.40%) |
Oct 21, 2008 | 14.94 | 15.45 | 14.38 | 15.05 | 115,322 | -0.17(-1.12%) |
Oct 20, 2008 | 15.01 | 15.67 | 14.32 | 15.22 | 79,812 | +0.42(+2.87%) |
Oct 17, 2008 | 15.20 | 15.82 | 14.77 | 14.79 | 97,883 | -0.89(-5.70%) |
Oct 16, 2008 | 15.04 | 15.91 | 14.01 | 15.69 | 146,977 | +0.81(+5.44%) |
Oct 15, 2008 | 15.27 | 16.64 | 14.61 | 14.88 | 85,541 | -0.81(-5.16%) |
Oct 14, 2008 | 16.86 | 16.86 | 14.88 | 15.69 | 91,561 | -0.15(-0.94%) |
Oct 13, 2008 | 16.14 | 16.14 | 14.45 | 15.84 | 181,171 | +0.30(+1.93%) |
Oct 10, 2008 | 13.59 | 15.90 | 13.39 | 15.54 | 201,688 | +1.40(+9.92%) |
Oct 09, 2008 | 15.26 | 15.32 | 13.82 | 14.14 | 169,432 | -0.96(-6.38%) |
Oct 08, 2008 | 15.00 | 17.24 | 14.82 | 15.10 | 92,382 | -0.57(-3.64%) |
Oct 07, 2008 | 16.44 | 15.95 | 14.87 | 15.67 | 46,900 | -0.77(-4.70%) |
Oct 06, 2008 | 15.47 | 16.77 | 14.53 | 16.44 | 66,013 | +0.51(+3.22%) |
Oct 03, 2008 | 15.84 | 16.63 | 15.84 | 15.93 | 69,166 | +0.11(+0.72%) |
Oct 02, 2008 | 16.51 | 16.51 | 15.55 | 15.81 | 21,742 | -0.23(-1.46%) |
Oct 01, 2008 | 16.53 | 16.53 | 15.83 | 16.05 | 47,753 | -1.05(-6.12%) |
Sep 30, 2008 | 14.61 | 17.09 | 14.61 | 17.09 | 141,456 | +2.38(+16.21%) |
Sep 29, 2008 | 16.03 | 16.09 | 14.71 | 14.71 | 153,131 | -1.62(-9.93%) |
Sep 26, 2008 | 16.51 | 16.74 | 15.67 | 16.33 | 137,988 | -0.19(-1.17%) |
Sep 25, 2008 | 16.24 | 16.99 | 15.69 | 16.52 | 190,525 | +0.24(+1.49%) |
Sep 24, 2008 | 16.46 | 16.81 | 16.13 | 16.28 | 47,230 | -0.35(-2.09%) |
Sep 23, 2008 | 17.24 | 17.24 | 16.38 | 16.63 | 82,943 | +0.27(+1.67%) |
Sep 22, 2008 | 17.34 | 17.54 | 16.01 | 16.35 | 165,448 | -1.43(-8.06%) |
Sep 19, 2008 | 18.52 | 18.66 | 16.33 | 17.79 | 355,374 | +0.70(+4.07%) |
Sep 18, 2008 | 15.86 | 17.09 | 15.10 | 17.09 | 151,463 | +1.68(+10.89%) |
Sep 17, 2008 | 15.70 | 16.12 | 15.41 | 15.41 | 108,933 | -0.80(-4.92%) |
Sep 16, 2008 | 15.10 | 16.24 | 15.10 | 16.21 | 127,071 | +0.57(+3.62%) |
Sep 15, 2008 | 16.37 | 16.56 | 15.64 | 15.65 | 55,683 | -0.79(-4.79%) |
Sep 12, 2008 | 16.13 | 16.65 | 15.99 | 16.43 | 53,920 | +0.16(+0.98%) |
Sep 11, 2008 | 16.01 | 16.43 | 16.01 | 16.27 | 115,343 | -0.22(-1.33%) |
Sep 10, 2008 | 16.76 | 16.79 | 16.48 | 16.49 | 195,542 | -0.01(-0.09%) |
Sep 09, 2008 | 16.52 | 16.67 | 15.96 | 16.51 | 204,595 | +0.09(+0.57%) |
Sep 08, 2008 | 16.36 | 16.87 | 16.29 | 16.41 | 198,490 | +0.57(+3.60%) |
Sep 05, 2008 | 15.97 | 15.97 | 15.70 | 15.84 | 98,817 | -0.25(-1.57%) |
Sep 04, 2008 | 15.91 | 16.34 | 15.90 | 16.10 | 45,682 | -0.07(-0.46%) |
Sep 03, 2008 | 15.57 | 16.19 | 15.24 | 16.17 | 47,202 | +0.55(+3.52%) |